RMBI - Richmond Mutual Bancorporation Inc
14.1
0.290 2.057%
Share volume: 19,012
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$13.81
0.29
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $13.68 | $13.68 | $14.10 | $14.10 | $13.68 | $13.68 | $14.10 | $14.10 | 19,012 | $19,012.00 |
| 03-02-2026 | $13.63 | $13.63 | $14.15 | $14.15 | $13.12 | $13.12 | $13.81 | $13.81 | 39,531 | $39,531.00 |
| 02-27-2026 | $14.00 | $14.00 | $14.05 | $14.05 | $13.50 | $13.50 | $13.50 | $13.50 | 63,799 | $63,799.00 |
| 02-26-2026 | $14.09 | $14.09 | $14.10 | $14.10 | $13.95 | $13.95 | $14.04 | $14.04 | 11,394 | $11,394.00 |
| 02-25-2026 | $14.04 | $14.04 | $14.19 | $14.19 | $13.95 | $13.95 | $14.13 | $14.13 | 20,007 | $20,007.00 |
| 02-24-2026 | $14.12 | $13.97 | $14.14 | $13.99 | $14.00 | $13.85 | $14.07 | $13.92 | 11,481 | $11,481.00 |
| 02-23-2026 | $14.10 | $13.95 | $14.14 | $13.99 | $14.00 | $13.85 | $14.00 | $13.85 | 30,376 | $30,376.00 |
| 02-20-2026 | $14.06 | $14.06 | $14.15 | $14.15 | $14.01 | $14.01 | $14.11 | $14.11 | 15,340 | $15,340.00 |
| 02-19-2026 | $14.00 | $14.00 | $14.40 | $14.40 | $14.00 | $14.00 | $14.09 | $14.09 | 13,918 | $13,918.00 |
| 02-18-2026 | $14.33 | $14.33 | $14.33 | $14.33 | $14.05 | $14.05 | $14.08 | $14.08 | 13,572 | $13,572.00 |